格力电器 sz.000651
38.74
-0.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.59 | 39.81 | 39.53 | 39.58 | -0.29% | 12.50 | 0.56% |
| 2025-10-21 | 39.77 | 39.86 | 39.46 | 39.69 | -0.20% | 14.42 | 0.64% |
| 2025-10-20 | 39.37 | 39.78 | 39.25 | 39.77 | +1.37% | 16.00 | 0.72% |
| 2025-10-17 | 39.73 | 40.05 | 39.19 | 39.24 | -1.35% | 18.33 | 0.82% |
| 2025-10-16 | 39.82 | 39.94 | 39.61 | 39.77 | -0.12% | 16.19 | 0.72% |
| 2025-10-15 | 39.65 | 39.95 | 39.46 | 39.82 | +0.59% | 17.90 | 0.80% |
| 2025-10-14 | 39.46 | 39.79 | 39.12 | 39.59 | +0.32% | 22.62 | 1.01% |
| 2025-10-13 | 38.83 | 39.61 | 38.62 | 39.46 | +0.10% | 22.69 | 1.03% |
| 2025-10-10 | 39.20 | 39.84 | 39.05 | 39.42 | +0.07% | 24.70 | 1.11% |
| 2025-10-09 | 38.76 | 39.39 | 38.44 | 39.39 | +1.66% | 25.43 | 1.16% |
| 2025-09-30 | 38.98 | 39.02 | 38.69 | 38.75 | -0.55% | 15.72 | 0.72% |
| 2025-09-29 | 38.87 | 39.07 | 38.48 | 38.96 | +0.23% | 16.29 | 0.74% |
| 2025-09-26 | 38.54 | 39.07 | 38.34 | 38.87 | +0.89% | 17.88 | 0.82% |
| 2025-09-25 | 38.90 | 38.92 | 38.48 | 38.53 | -1.23% | 18.57 | 0.85% |
| 2025-09-24 | 38.68 | 39.06 | 38.46 | 39.01 | +0.88% | 14.49 | 0.66% |
| 2025-09-23 | 38.83 | 39.05 | 38.49 | 38.67 | -0.48% | 17.23 | 0.79% |
| 2025-09-22 | 39.31 | 39.34 | 38.73 | 38.85 | -1.51% | 23.22 | 1.06% |
| 2025-09-19 | 39.13 | 39.47 | 39.03 | 39.45 | +0.57% | 15.83 | 0.71% |
| 2025-09-18 | 39.70 | 39.87 | 39.10 | 39.23 | -1.42% | 23.46 | 1.05% |
| 2025-09-17 | 39.47 | 39.83 | 39.38 | 39.79 | +0.72% | 21.36 | 0.95% |